KissMeData/099750/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	195500	440481400	22500	22500	22500	22500	503
3	20230714	195400	440481400	22500	22500	22500	22500	0
4	20230714	195300	440481400	22500	22500	22500	22500	0
5	20230714	195200	440481400	22500	22500	22500	22500	0
6	20230714	195100	440481400	22500	22500	22500	22500	0
7	20230714	195000	440481400	22500	22500	22500	22500	0
8	20230714	194900	440481400	22500	22500	22500	22500	0
9	20230714	194800	440481400	22500	22500	22500	22500	0
10	20230714	194700	440481400	22500	22500	22500	22500	0
11	20230714	194600	440481400	22500	22500	22500	22500	0
12	20230714	194500	440481400	22500	22500	22500	22500	0
13	20230714	194400	440481400	22500	22500	22500	22500	0
14	20230714	194300	440481400	22500	22500	22500	22500	0
15	20230714	194200	440481400	22500	22500	22500	22500	0
16	20230714	194100	440481400	22500	22500	22500	22500	0
17	20230714	194000	440481400	22500	22500	22500	22500	0
18	20230714	193900	440481400	22500	22500	22500	22500	0
19	20230714	193800	440481400	22500	22500	22500	22500	0
20	20230714	193700	440481400	22500	22500	22500	22500	0
21	20230714	193600	440481400	22500	22500	22500	22500	0
22	20230714	193500	440481400	22500	22500	22500	22500	0
23	20230714	193400	440481400	22500	22500	22500	22500	0
24	20230714	193300	440481400	22500	22500	22500	22500	0
25	20230714	193200	440481400	22500	22500	22500	22500	0
26	20230714	193100	440481400	22500	22500	22500	22500	0
27	20230714	193000	440481400	22500	22500	22500	22500	0
28	20230714	192900	440481400	22500	22500	22500	22500	0
29	20230714	192800	440481400	22500	22500	22500	22500	0
30	20230714	192700	440481400	22500	22500	22500	22500	0
31	20230714	192600	440481400	22500	22500	22500	22500	0
32	20230714	192500	440481400	22500	22500	22500	22500	503
33	20230714	192400	440481400	22500	22500	22500	22500	0
34	20230714	192300	440481400	22500	22500	22500	22500	0
35	20230714	192200	440481400	22500	22500	22500	22500	0
36	20230714	192100	440481400	22500	22500	22500	22500	0
37	20230714	192000	440481400	22500	22500	22500	22500	0
38	20230714	191900	440481400	22500	22500	22500	22500	0
39	20230714	191800	440481400	22500	22500	22500	22500	0
40	20230714	191700	440481400	22500	22500	22500	22500	0
41	20230714	191600	440481400	22500	22500	22500	22500	0
42	20230714	191500	440481400	22500	22500	22500	22500	0
43	20230714	191400	440481400	22500	22500	22500	22500	0
44	20230714	191300	440481400	22500	22500	22500	22500	0
45	20230714	191200	440481400	22500	22500	22500	22500	0
46	20230714	191100	440481400	22500	22500	22500	22500	0
47	20230714	191000	440481400	22500	22500	22500	22500	0
48	20230714	190900	440481400	22500	22500	22500	22500	0
49	20230714	190800	440481400	22500	22500	22500	22500	0
50	20230714	190700	440481400	22500	22500	22500	22500	0
51	20230714	190600	440481400	22500	22500	22500	22500	0
52	20230714	190500	440481400	22500	22500	22500	22500	0
53	20230714	190400	440481400	22500	22500	22500	22500	0
54	20230714	190300	440481400	22500	22500	22500	22500	0
55	20230714	190200	440481400	22500	22500	22500	22500	0
56	20230714	190100	440481400	22500	22500	22500	22500	0
57	20230714	190000	440481400	22500	22500	22500	22500	0
58	20230714	185900	440481400	22500	22500	22500	22500	0
59	20230714	185800	440481400	22500	22500	22500	22500	0
60	20230714	185700	440481400	22500	22500	22500	22500	0
61	20230714	185600	440481400	22500	22500	22500	22500	0
62	20230714	185500	440481400	22500	22500	22500	22500	503
63	20230714	185400	440481400	22500	22500	22500	22500	0
64	20230714	185300	440481400	22500	22500	22500	22500	0
65	20230714	185200	440481400	22500	22500	22500	22500	0
66	20230714	185100	440481400	22500	22500	22500	22500	0
67	20230714	185000	440481400	22500	22500	22500	22500	0
68	20230714	184900	440481400	22500	22500	22500	22500	0
69	20230714	184800	440481400	22500	22500	22500	22500	0
70	20230714	184700	440481400	22500	22500	22500	22500	0
71	20230714	184600	440481400	22500	22500	22500	22500	0
72	20230714	184500	440481400	22500	22500	22500	22500	0
73	20230714	184400	440481400	22500	22500	22500	22500	0
74	20230714	184300	440481400	22500	22500	22500	22500	0
75	20230714	184200	440481400	22500	22500	22500	22500	0
76	20230714	184100	440481400	22500	22500	22500	22500	0
77	20230714	184000	440481400	22500	22500	22500	22500	0
78	20230714	183900	440481400	22500	22500	22500	22500	0
79	20230714	183800	440481400	22500	22500	22500	22500	0
80	20230714	183700	440481400	22500	22500	22500	22500	0
81	20230714	183600	440481400	22500	22500	22500	22500	0
82	20230714	183500	440481400	22500	22500	22500	22500	0
83	20230714	183400	440481400	22500	22500	22500	22500	0
84	20230714	183300	440481400	22500	22500	22500	22500	0
85	20230714	183200	440481400	22500	22500	22500	22500	0
86	20230714	183100	440481400	22500	22500	22500	22500	0
87	20230714	183000	440481400	22500	22500	22500	22500	0
88	20230714	182900	440481400	22500	22500	22500	22500	0
89	20230714	182800	440481400	22500	22500	22500	22500	0
90	20230714	182700	440481400	22500	22500	22500	22500	0
91	20230714	182600	440481400	22500	22500	22500	22500	0
92	20230714	182500	440481400	22500	22500	22500	22500	503
93	20230714	182400	440481400	22500	22500	22500	22500	0
94	20230714	182300	440481400	22500	22500	22500	22500	0
95	20230714	182200	440481400	22500	22500	22500	22500	0
96	20230714	182100	440481400	22500	22500	22500	22500	0
97	20230714	182000	440481400	22500	22500	22500	22500	0
98	20230714	181900	440481400	22500	22500	22500	22500	0
99	20230714	181800	440481400	22500	22500	22500	22500	0
100	20230714	181700	440481400	22500	22500	22500	22500	0
101	20230714	181600	440481400	22500	22500	22500	22500	0
102	20230714	181500	440481400	22500	22500	22500	22500	0
103	20230714	181400	440481400	22500	22500	22500	22500	0
104	20230714	181300	440481400	22500	22500	22500	22500	0
105	20230714	181200	440481400	22500	22500	22500	22500	0
106	20230714	181100	440481400	22500	22500	22500	22500	0
107	20230714	181000	440481400	22500	22500	22500	22500	0
108	20230714	180900	440481400	22500	22500	22500	22500	0
109	20230714	180800	440481400	22500	22500	22500	22500	0
110	20230714	180700	440481400	22500	22500	22500	22500	0
111	20230714	180600	440481400	22500	22500	22500	22500	0
112	20230714	180500	440481400	22500	22500	22500	22500	0
113	20230714	180400	440481400	22500	22500	22500	22500	0
114	20230714	180300	440481400	22500	22500	22500	22500	0
115	20230714	180200	440481400	22500	22500	22500	22500	0
116	20230714	180100	440481400	22500	22500	22500	22500	0
117	20230714	180000	440481400	22500	22500	22500	22500	0
118	20230714	175900	440481400	22500	22500	22500	22500	0
119	20230714	175800	440481400	22500	22500	22500	22500	0
120	20230714	175700	440481400	22500	22500	22500	22500	0
121	20230714	175600	440481400	22500	22500	22500	22500	0
122	20230714	175500	440481400	22500	22500	22500	22500	503
123	20230714	175400	440481400	22500	22500	22500	22500	0
124	20230714	175300	440481400	22500	22500	22500	22500	0
125	20230714	175200	440481400	22500	22500	22500	22500	0
126	20230714	175100	440481400	22500	22500	22500	22500	0
127	20230714	175000	440481400	22500	22500	22500	22500	0
128	20230714	174900	440481400	22500	22500	22500	22500	0
129	20230714	174800	440481400	22500	22500	22500	22500	0
130	20230714	174700	440481400	22500	22500	22500	22500	0
131	20230714	174600	440481400	22500	22500	22500	22500	0
132	20230714	174500	440481400	22500	22500	22500	22500	0
133	20230714	174400	440481400	22500	22500	22500	22500	0
134	20230714	174300	440481400	22500	22500	22500	22500	0
135	20230714	174200	440481400	22500	22500	22500	22500	0
136	20230714	174100	440481400	22500	22500	22500	22500	0
137	20230714	174000	440481400	22500	22500	22500	22500	0
138	20230714	173900	440481400	22500	22500	22500	22500	0
139	20230714	173800	440481400	22500	22500	22500	22500	0
140	20230714	173700	440481400	22500	22500	22500	22500	0
141	20230714	173600	440481400	22500	22500	22500	22500	0
142	20230714	173500	440481400	22500	22500	22500	22500	0
143	20230714	173400	440481400	22500	22500	22500	22500	0
144	20230714	173300	440481400	22500	22500	22500	22500	0
145	20230714	173200	440481400	22500	22500	22500	22500	0
146	20230714	173100	440481400	22500	22500	22500	22500	0
147	20230714	173000	440481400	22500	22500	22500	22500	0
148	20230714	172900	440481400	22500	22500	22500	22500	0
149	20230714	172800	440481400	22500	22500	22500	22500	0
150	20230714	172700	440481400	22500	22500	22500	22500	0
151	20230714	172600	440481400	22500	22500	22500	22500	0
152	20230714	172500	440481400	22500	22500	22500	22500	503
153	20230714	172400	440481400	22500	22500	22500	22500	0
154	20230714	172300	440481400	22500	22500	22500	22500	0
155	20230714	172200	440481400	22500	22500	22500	22500	0
156	20230714	172100	440481400	22500	22500	22500	22500	0
157	20230714	172000	440481400	22500	22500	22500	22500	0
158	20230714	171900	440481400	22500	22500	22500	22500	0
159	20230714	171800	440481400	22500	22500	22500	22500	0
160	20230714	171700	440481400	22500	22500	22500	22500	0
161	20230714	171600	440481400	22500	22500	22500	22500	0
162	20230714	171500	440481400	22500	22500	22500	22500	0
163	20230714	171400	440481400	22500	22500	22500	22500	0
164	20230714	171300	440481400	22500	22500	22500	22500	0
165	20230714	171200	440481400	22500	22500	22500	22500	0
166	20230714	171100	440481400	22500	22500	22500	22500	0
167	20230714	171000	440481400	22500	22500	22500	22500	0
168	20230714	170900	440481400	22500	22500	22500	22500	0
169	20230714	170800	440481400	22500	22500	22500	22500	0
170	20230714	170700	440481400	22500	22500	22500	22500	0
171	20230714	170600	440481400	22500	22500	22500	22500	0
172	20230714	170500	440481400	22500	22500	22500	22500	0
173	20230714	170400	440481400	22500	22500	22500	22500	0
174	20230714	170300	440481400	22500	22500	22500	22500	0
175	20230714	170200	440481400	22500	22500	22500	22500	0
176	20230714	170100	440481400	22500	22500	22500	22500	0
177	20230714	170000	440481400	22500	22500	22500	22500	0
178	20230714	165900	440481400	22500	22500	22500	22500	0
179	20230714	165800	440481400	22500	22500	22500	22500	0
180	20230714	165700	440481400	22500	22500	22500	22500	0
181	20230714	165600	440481400	22500	22500	22500	22500	0
182	20230714	165500	440481400	22500	22500	22500	22500	503
183	20230714	165400	440481400	22500	22500	22500	22500	0
184	20230714	165300	440481400	22500	22500	22500	22500	0
185	20230714	165200	440481400	22500	22500	22500	22500	0
186	20230714	165100	440481400	22500	22500	22500	22500	0
187	20230714	165000	440481400	22500	22500	22500	22500	0
188	20230714	164900	440481400	22500	22500	22500	22500	0
189	20230714	164800	440481400	22500	22500	22500	22500	0
190	20230714	164700	440481400	22500	22500	22500	22500	0
191	20230714	164600	440481400	22500	22500	22500	22500	0
192	20230714	164500	440481400	22500	22500	22500	22500	0
193	20230714	164400	440481400	22500	22500	22500	22500	0
194	20230714	164300	440481400	22500	22500	22500	22500	0
195	20230714	164200	440481400	22500	22500	22500	22500	0
196	20230714	164100	440481400	22500	22500	22500	22500	0
197	20230714	164000	440481400	22500	22500	22500	22500	0
198	20230714	163900	440481400	22500	22500	22500	22500	0
199	20230714	163800	440481400	22500	22500	22500	22500	0
200	20230714	163700	440481400	22500	22500	22500	22500	0
201	20230714	163600	440481400	22500	22500	22500	22500	0
202	20230714	163500	440481400	22500	22500	22500	22500	0
203	20230714	163400	440481400	22500	22500	22500	22500	0
204	20230714	163300	440481400	22500	22500	22500	22500	0
205	20230714	163200	440481400	22500	22500	22500	22500	0
206	20230714	163100	440481400	22500	22500	22500	22500	0
207	20230714	163000	440481400	22500	22500	22500	22500	0
208	20230714	162900	440481400	22500	22500	22500	22500	0
209	20230714	162800	440481400	22500	22500	22500	22500	0
210	20230714	162700	440481400	22500	22500	22500	22500	0
211	20230714	162600	440481400	22500	22500	22500	22500	0
212	20230714	162500	440481400	22500	22500	22500	22500	503
213	20230714	162400	440481400	22500	22500	22500	22500	0
214	20230714	162300	440481400	22500	22500	22500	22500	0
215	20230714	162200	440481400	22500	22500	22500	22500	0
216	20230714	162100	440481400	22500	22500	22500	22500	0
217	20230714	162000	440481400	22500	22500	22500	22500	0
218	20230714	161900	440481400	22500	22500	22500	22500	0
219	20230714	161800	440481400	22500	22500	22500	22500	0
220	20230714	161700	440481400	22500	22500	22500	22500	0
221	20230714	161600	440481400	22500	22500	22500	22500	0
222	20230714	161500	440481400	22500	22500	22500	22500	0
223	20230714	161400	440481400	22500	22500	22500	22500	0
224	20230714	161300	440481400	22500	22500	22500	22500	0
225	20230714	161200	440481400	22500	22500	22500	22500	0
226	20230714	161100	440481400	22500	22500	22500	22500	0
227	20230714	161000	440481400	22500	22500	22500	22500	0
228	20230714	160900	440481400	22500	22500	22500	22500	0
229	20230714	160800	440481400	22500	22500	22500	22500	0
230	20230714	160700	440481400	22500	22500	22500	22500	0
231	20230714	160600	440481400	22500	22500	22500	22500	0
232	20230714	160500	440481400	22500	22500	22500	22500	0
233	20230714	160400	440481400	22500	22500	22500	22500	0
234	20230714	160300	440481400	22500	22500	22500	22500	0
235	20230714	160200	440481400	22500	22500	22500	22500	0
236	20230714	160100	440481400	22500	22500	22500	22500	0
237	20230714	160000	440481400	22500	22500	22500	22500	0
238	20230714	155900	440481400	22500	22500	22500	22500	0
239	20230714	155800	440481400	22500	22500	22500	22500	0
240	20230714	155700	440481400	22500	22500	22500	22500	0
241	20230714	155600	440481400	22500	22500	22500	22500	0
242	20230714	155500	440481400	22500	22500	22500	22500	503
243	20230714	155400	440481400	22500	22500	22500	22500	0
244	20230714	155300	440481400	22500	22500	22500	22500	0
245	20230714	155200	440481400	22500	22500	22500	22500	0
246	20230714	155100	440481400	22500	22500	22500	22500	0
247	20230714	155000	440481400	22500	22500	22500	22500	0
248	20230714	154900	440481400	22500	22500	22500	22500	0
249	20230714	154800	440481400	22500	22500	22500	22500	0
250	20230714	154700	440481400	22500	22500	22500	22500	0
251	20230714	154600	440481400	22500	22500	22500	22500	0
252	20230714	154500	440481400	22500	22500	22500	22500	0
253	20230714	154400	440481400	22500	22500	22500	22500	0
254	20230714	154300	440481400	22500	22500	22500	22500	0
255	20230714	154200	440481400	22500	22500	22500	22500	0
256	20230714	154100	440481400	22500	22500	22500	22500	0
257	20230714	154000	440481400	22500	22500	22500	22500	0
258	20230714	153900	440481400	22500	22500	22500	22500	0
259	20230714	153800	440481400	22500	22500	22500	22500	0
260	20230714	153700	440481400	22500	22500	22500	22500	0
261	20230714	153600	440481400	22500	22500	22500	22500	0
262	20230714	153500	440481400	22500	22500	22500	22500	0
263	20230714	153400	440481400	22500	22500	22500	22500	0
264	20230714	153300	440481400	22500	22500	22500	22500	0
265	20230714	153200	440481400	22500	22500	22500	22500	0
266	20230714	153100	440481400	22500	22500	22500	22500	0
267	20230714	153000	440481400	22500	22500	22500	22500	503
268	20230714	152900	429163900	22600	22600	22600	22600	0
269	20230714	152800	429163900	22600	22600	22600	22600	0
270	20230714	152700	429163900	22600	22600	22600	22600	0
271	20230714	152600	429163900	22600	22600	22600	22600	0
272	20230714	152500	429163900	22600	22600	22600	22600	0
273	20230714	152400	429163900	22600	22600	22600	22600	0
274	20230714	152300	429163900	22600	22600	22600	22600	0
275	20230714	152200	429163900	22600	22600	22600	22600	0
276	20230714	152100	429163900	22600	22600	22600	22600	0
277	20230714	152000	429163900	22600	22600	22600	22600	0
278	20230714	151900	429163900	22600	22550	22600	22550	21
279	20230714	151800	428689450	22600	22600	22600	22600	0
280	20230714	151700	428689450	22600	22600	22600	22600	1
281	20230714	151600	428666850	22550	22600	22600	22550	203
282	20230714	151500	424079200	22600	22600	22600	22600	0
283	20230714	151400	424079200	22600	22600	22600	22600	0
284	20230714	151300	424079200	22600	22550	22600	22550	4
285	20230714	151200	423988950	22600	22600	22600	22600	0
286	20230714	151100	423988950	22600	22600	22600	22600	15
287	20230714	151000	423649950	22600	22600	22600	22600	2
288	20230714	150900	423604750	22600	22600	22600	22600	3
289	20230714	150800	423536950	22600	22600	22600	22600	0
290	20230714	150700	423536950	22600	22600	22600	22600	0
291	20230714	150600	423536950	22600	22600	22600	22600	0
292	20230714	150500	423536950	22600	22600	22600	22600	0
293	20230714	150400	423536950	22600	22600	22600	22600	0
294	20230714	150300	423536950	22600	22600	22600	22600	1
295	20230714	150200	423514350	22600	22550	22600	22550	40
296	20230714	150100	422610400	22600	22600	22600	22600	1
297	20230714	150000	422587800	22600	22600	22600	22600	1
298	20230714	145900	422565200	22650	22650	22650	22650	0
299	20230714	145800	422565200	22650	22550	22650	22550	7
300	20230714	145700	422407250	22650	22650	22650	22650	0
301	20230714	145600	422407250	22650	22650	22650	22650	0
302	20230714	145500	422407250	22650	22650	22650	22650	0
303	20230714	145400	422407250	22650	22650	22650	22650	0
304	20230714	145300	422407250	22650	22650	22650	22650	0
305	20230714	145200	422407250	22650	22650	22650	22650	0
306	20230714	145100	422407250	22650	22650	22650	22650	0
307	20230714	145000	422407250	22650	22650	22650	22650	0
308	20230714	144900	422407250	22650	22650	22650	22650	304
309	20230714	144800	415521650	22650	22650	22650	22650	0
310	20230714	144700	415521650	22650	22600	22650	22600	304
311	20230714	144600	408638050	22550	22550	22550	22550	127
312	20230714	144500	405774200	22550	22550	22550	22550	0
313	20230714	144400	405774200	22550	22500	22550	22500	148
314	20230714	144300	402444150	22550	22550	22550	22550	0
315	20230714	144200	402444150	22550	22550	22550	22550	0
316	20230714	144100	402444150	22550	22550	22550	22550	0
317	20230714	144000	402444150	22550	22550	22550	22550	0
318	20230714	143900	402444150	22550	22550	22550	22550	0
319	20230714	143800	402444150	22550	22550	22550	22550	0
320	20230714	143700	402444150	22550	22550	22550	22550	0
321	20230714	143600	402444150	22550	22550	22550	22500	19
322	20230714	143500	402016150	22600	22600	22600	22600	1
323	20230714	143400	401993550	22550	22550	22550	22550	93
324	20230714	143300	399896400	22600	22550	22600	22550	9
325	20230714	143200	399693400	22550	22550	22550	22550	1
326	20230714	143100	399670850	22600	22600	22600	22600	0
327	20230714	143000	399670850	22600	22600	22600	22600	1
328	20230714	142900	399648250	22500	22500	22500	22500	0
329	20230714	142800	399648250	22500	22500	22500	22500	0
330	20230714	142700	399648250	22500	22500	22500	22500	0
331	20230714	142600	399648250	22500	22500	22500	22500	0
332	20230714	142500	399648250	22500	22500	22500	22500	0
333	20230714	142400	399648250	22500	22500	22500	22500	2
334	20230714	142300	399603250	22500	22500	22500	22500	1
335	20230714	142200	399580750	22650	22650	22650	22650	0
336	20230714	142100	399580750	22650	22650	22650	22650	0
337	20230714	142000	399580750	22650	22650	22650	22650	0
338	20230714	141900	399580750	22650	22650	22650	22650	0
339	20230714	141800	399580750	22650	22650	22650	22650	0
340	20230714	141700	399580750	22650	22650	22650	22650	0
341	20230714	141600	399580750	22650	22650	22650	22650	0
342	20230714	141500	399580750	22650	22650	22650	22650	5
343	20230714	141400	399467500	22650	22650	22650	22650	0
344	20230714	141300	399467500	22650	22650	22650	22650	0
345	20230714	141200	399467500	22650	22650	22650	22650	0
346	20230714	141100	399467500	22650	22600	22650	22600	101
347	20230714	141000	397184850	22600	22600	22600	22600	0
348	20230714	140900	397184850	22600	22600	22600	22600	0
349	20230714	140800	397184850	22600	22600	22600	22600	0
350	20230714	140700	397184850	22600	22600	22600	22600	95
351	20230714	140600	395037850	22550	22450	22550	22450	170
352	20230714	140500	391221250	22450	22450	22450	22450	1
353	20230714	140400	391198800	22400	22400	22400	22400	10
354	20230714	140300	390974800	22450	22450	22450	22450	44
355	20230714	140200	389987000	22450	22450	22450	22450	221
356	20230714	140100	385025550	22450	22450	22450	22450	1
357	20230714	140000	385003100	22500	22500	22500	22500	1
358	20230714	135900	384980600	22550	22550	22550	22550	0
359	20230714	135800	384980600	22550	22550	22550	22550	0
360	20230714	135700	384980600	22550	22550	22550	22550	0
361	20230714	135600	384980600	22550	22550	22550	22550	0
362	20230714	135500	384980600	22550	22550	22550	22550	0
363	20230714	135400	384980600	22550	22550	22550	22550	0
364	20230714	135300	384980600	22550	22550	22550	22550	0
365	20230714	135200	384980600	22550	22550	22550	22550	0
366	20230714	135100	384980600	22550	22550	22550	22550	0
367	20230714	135000	384980600	22550	22550	22550	22550	0
368	20230714	134900	384980600	22550	22550	22550	22550	0
369	20230714	134800	384980600	22550	22550	22550	22550	0
370	20230714	134700	384980600	22550	22550	22550	22550	0
371	20230714	134600	384980600	22550	22550	22550	22550	0
372	20230714	134500	384980600	22550	22550	22550	22550	0
373	20230714	134400	384980600	22550	22550	22550	22550	0
374	20230714	134300	384980600	22550	22550	22550	22550	0
375	20230714	134200	384980600	22550	22550	22550	22550	0
376	20230714	134100	384980600	22550	22550	22550	22550	0
377	20230714	134000	384980600	22550	22550	22550	22550	0
378	20230714	133900	384980600	22550	22550	22550	22550	0
379	20230714	133800	384980600	22550	22550	22550	22550	0
380	20230714	133700	384980600	22550	22550	22550	22550	1
381	20230714	133600	384958050	22500	22500	22500	22500	147
382	20230714	133500	381650550	22500	22500	22500	22500	1
383	20230714	133400	381628050	22550	22550	22550	22550	0
384	20230714	133300	381628050	22550	22550	22550	22550	0
385	20230714	133200	381628050	22550	22550	22550	22550	0
386	20230714	133100	381628050	22550	22550	22550	22550	0
387	20230714	133000	381628050	22550	22550	22550	22550	3
388	20230714	132900	381560400	22500	22500	22500	22500	0
389	20230714	132800	381560400	22500	22500	22500	22500	60
390	20230714	132700	380210400	22600	22600	22600	22600	0
391	20230714	132600	380210400	22600	22600	22600	22600	0
392	20230714	132500	380210400	22600	22600	22600	22600	0
393	20230714	132400	380210400	22600	22600	22600	22600	0
394	20230714	132300	380210400	22600	22600	22600	22600	0
395	20230714	132200	380210400	22600	22600	22600	22600	0
396	20230714	132100	380210400	22600	22600	22600	22600	0
397	20230714	132000	380210400	22600	22600	22600	22600	0
398	20230714	131900	380210400	22600	22600	22600	22600	0
399	20230714	131800	380210400	22600	22600	22600	22600	0
400	20230714	131700	380210400	22600	22600	22600	22600	1
401	20230714	131600	380187800	22500	22500	22500	22500	1
402	20230714	131500	380165300	22600	22500	22600	22500	4
403	20230714	131400	380075000	22600	22600	22600	22600	0
404	20230714	131300	380075000	22600	22600	22600	22600	0
405	20230714	131200	380075000	22600	22600	22600	22600	0
406	20230714	131100	380075000	22600	22600	22600	22600	0
407	20230714	131000	380075000	22600	22600	22600	22600	1
408	20230714	130900	380052400	22600	22600	22600	22450	209
409	20230714	130800	375351250	22600	22600	22600	22600	0
410	20230714	130700	375351250	22600	22600	22600	22600	0
411	20230714	130600	375351250	22600	22600	22600	22600	0
412	20230714	130500	375351250	22600	22600	22600	22600	8
413	20230714	130400	375170450	22600	22600	22600	22600	0
414	20230714	130300	375170450	22600	22600	22600	22600	0
415	20230714	130200	375170450	22600	22600	22600	22600	35
416	20230714	130100	374379450	22600	22600	22600	22600	1
417	20230714	130000	374356850	22550	22600	22600	22550	152
418	20230714	125900	370929150	22550	22550	22550	22550	1
419	20230714	125800	370906600	22550	22550	22550	22550	54
420	20230714	125700	369688900	22650	22650	22650	22650	1
421	20230714	125600	369666250	22550	22550	22550	22550	1
422	20230714	125500	369643700	22650	22650	22650	22650	0
423	20230714	125400	369643700	22650	22650	22650	22650	5
424	20230714	125300	369530450	22600	22600	22600	22600	110
425	20230714	125200	367044450	22650	22650	22650	22650	0
426	20230714	125100	367044450	22650	22650	22650	22650	0
427	20230714	125000	367044450	22650	22650	22650	22650	0
428	20230714	124900	367044450	22650	22650	22650	22650	0
429	20230714	124800	367044450	22650	22650	22650	22650	1
430	20230714	124700	367021800	22600	22650	22650	22600	531
431	20230714	124600	355020150	22650	22650	22650	22650	2
432	20230714	124500	354974850	22750	22750	22750	22750	0
433	20230714	124400	354974850	22750	22750	22750	22750	0
434	20230714	124300	354974850	22750	22750	22750	22750	0
435	20230714	124200	354974850	22750	22750	22750	22750	0
436	20230714	124100	354974850	22750	22600	22750	22600	127
437	20230714	124000	352104500	22750	22600	22750	22600	561
438	20230714	123900	339425600	22550	22550	22550	22550	300
439	20230714	123800	332660600	22550	22550	22550	22550	0
440	20230714	123700	332660600	22550	22550	22550	22550	0
441	20230714	123600	332660600	22550	22550	22550	22550	0
442	20230714	123500	332660600	22550	22550	22550	22550	0
443	20230714	123400	332660600	22550	22550	22550	22550	0
444	20230714	123300	332660600	22550	22550	22550	22550	0
445	20230714	123200	332660600	22550	22550	22550	22550	0
446	20230714	123100	332660600	22550	22550	22550	22550	0
447	20230714	123000	332660600	22550	22550	22550	22550	1
448	20230714	122900	332638050	22500	22500	22500	22500	1
449	20230714	122800	332615550	22550	22550	22550	22550	5
450	20230714	122700	332502800	22550	22550	22550	22550	0
451	20230714	122600	332502800	22550	22550	22550	22550	0
452	20230714	122500	332502800	22550	22500	22550	22500	3
453	20230714	122400	332435250	22550	22550	22550	22550	0
454	20230714	122300	332435250	22550	22550	22550	22550	0
455	20230714	122200	332435250	22550	22550	22550	22550	1
456	20230714	122100	332412700	22500	22500	22500	22500	15
457	20230714	122000	332075200	22550	22550	22550	22550	0
458	20230714	121900	332075200	22550	22550	22550	22550	0
459	20230714	121800	332075200	22550	22550	22550	22550	0
460	20230714	121700	332075200	22550	22550	22550	22550	0
461	20230714	121600	332075200	22550	22550	22550	22550	20
462	20230714	121500	331624200	22550	22550	22550	22550	0
463	20230714	121400	331624200	22550	22550	22550	22550	0
464	20230714	121300	331624200	22550	22550	22550	22550	0
465	20230714	121200	331624200	22550	22550	22550	22550	0
466	20230714	121100	331624200	22550	22550	22550	22550	0
467	20230714	121000	331624200	22550	22550	22550	22550	0
468	20230714	120900	331624200	22550	22550	22550	22550	0
469	20230714	120800	331624200	22550	22550	22550	22550	10
470	20230714	120700	331398700	22550	22550	22550	22550	0
471	20230714	120600	331398700	22550	22550	22550	22550	0
472	20230714	120500	331398700	22550	22550	22550	22550	0
473	20230714	120400	331398700	22550	22550	22550	22550	1
474	20230714	120300	331376150	22600	22600	22600	22600	0
475	20230714	120200	331376150	22600	22600	22600	22600	0
476	20230714	120100	331376150	22600	22600	22600	22600	0
477	20230714	120000	331376150	22600	22600	22600	22600	0
478	20230714	115900	331376150	22600	22600	22600	22600	0
479	20230714	115800	331376150	22600	22600	22600	22600	0
480	20230714	115700	331376150	22600	22600	22600	22600	0
481	20230714	115600	331376150	22600	22600	22600	22600	0
482	20230714	115500	331376150	22600	22600	22600	22600	0
483	20230714	115400	331376150	22600	22600	22600	22600	5
484	20230714	115300	331263150	22600	22600	22600	22600	0
485	20230714	115200	331263150	22600	22600	22600	22600	69
486	20230714	115100	329703750	22600	22600	22600	22600	0
487	20230714	115000	329703750	22600	22600	22600	22600	0
488	20230714	114900	329703750	22600	22600	22600	22600	0
489	20230714	114800	329703750	22600	22600	22600	22600	0
490	20230714	114700	329703750	22600	22600	22600	22600	0
491	20230714	114600	329703750	22600	22500	22600	22450	38
492	20230714	114500	328849300	22600	22600	22600	22600	2
493	20230714	114400	328804100	22600	22600	22600	22600	0
494	20230714	114300	328804100	22600	22600	22600	22600	0
495	20230714	114200	328804100	22600	22600	22600	22600	21
496	20230714	114100	328329500	22550	22550	22550	22550	0
497	20230714	114000	328329500	22550	22550	22550	22550	0
498	20230714	113900	328329500	22550	22550	22550	22550	0
499	20230714	113800	328329500	22550	22550	22550	22550	0
500	20230714	113700	328329500	22550	22550	22550	22550	0
501	20230714	113600	328329500	22550	22500	22550	22500	4
502	20230714	113500	328239350	22500	22500	22500	22500	0
503	20230714	113400	328239350	22500	22500	22500	22500	0
504	20230714	113300	328239350	22500	22500	22500	22500	36
505	20230714	113200	327429350	22600	22600	22600	22600	0
506	20230714	113100	327429350	22600	22600	22600	22600	0
507	20230714	113000	327429350	22600	22600	22600	22600	65
508	20230714	112900	325960350	22750	22750	22750	22750	0
509	20230714	112800	325960350	22750	22750	22750	22750	1
510	20230714	112700	325937600	22650	22650	22650	22650	49
511	20230714	112600	324827750	22800	22800	22800	22800	10
512	20230714	112500	324599750	22800	22800	22800	22800	0
513	20230714	112400	324599750	22800	22800	22800	22800	1
514	20230714	112300	324576950	22700	22800	22800	22700	39
515	20230714	112200	323690650	22800	22800	22800	22800	0
516	20230714	112100	323690650	22800	22800	22800	22800	0
517	20230714	112000	323690650	22800	22800	22800	22800	0
518	20230714	111900	323690650	22800	22800	22800	22800	0
519	20230714	111800	323690650	22800	22800	22800	22800	0
520	20230714	111700	323690650	22800	22800	22800	22800	0
521	20230714	111600	323690650	22800	22800	22800	22800	900
522	20230714	111500	303170650	22800	22800	22800	22800	0
523	20230714	111400	303170650	22800	22800	22800	22800	0
524	20230714	111300	303170650	22800	22800	22800	22800	1
525	20230714	111200	303147850	22750	22750	22750	22750	0
526	20230714	111100	303147850	22750	22750	22750	22750	287
527	20230714	111000	296618600	22750	22750	22750	22750	1
528	20230714	110900	296595850	22750	22750	22750	22750	0
529	20230714	110800	296595850	22750	22750	22750	22750	0
530	20230714	110700	296595850	22750	22750	22750	22750	0
531	20230714	110600	296595850	22750	22750	22750	22750	0
532	20230714	110500	296595850	22750	22750	22750	22750	10
533	20230714	110400	296368350	22750	22750	22750	22750	0
534	20230714	110300	296368350	22750	22750	22750	22750	0
535	20230714	110200	296368350	22750	22750	22750	22750	0
536	20230714	110100	296368350	22750	22750	22750	22750	0
537	20230714	110000	296368350	22750	22750	22750	22750	0
538	20230714	105900	296368350	22750	22600	22750	22600	90
539	20230714	105800	294334200	22750	22650	22750	22650	11
540	20230714	105700	294084950	22700	22700	22700	22700	324
541	20230714	105600	286730150	22850	22850	22850	22850	0
542	20230714	105500	286730150	22850	22850	22850	22850	1
543	20230714	105400	286707300	22850	22900	22900	22800	289
544	20230714	105300	280092350	22900	22750	22900	22750	482
545	20230714	105200	269113750	22750	22700	22750	22700	617
546	20230714	105100	255088600	22700	22600	22700	22600	540
547	20230714	105000	242849850	22600	22600	22600	22600	500
548	20230714	104900	231549850	22600	22600	22600	22600	0
549	20230714	104800	231549850	22600	22600	22600	22600	0
550	20230714	104700	231549850	22600	22600	22600	22600	0
551	20230714	104600	231549850	22600	22600	22600	22600	0
552	20230714	104500	231549850	22600	22500	22600	22450	113
553	20230714	104400	229009300	22600	22600	22600	22600	0
554	20230714	104300	229009300	22600	22600	22600	22600	0
555	20230714	104200	229009300	22600	22600	22600	22600	0
556	20230714	104100	229009300	22600	22600	22600	22600	0
557	20230714	104000	229009300	22600	22600	22600	22600	0
558	20230714	103900	229009300	22600	22500	22600	22500	11
559	20230714	103800	228761700	22500	22500	22500	22500	20
560	20230714	103700	228311700	22600	22600	22600	22600	0
561	20230714	103600	228311700	22600	22550	22600	22550	2
562	20230714	103500	228266550	22600	22600	22600	22600	0
563	20230714	103400	228266550	22600	22600	22600	22600	3
564	20230714	103300	228198750	22600	22600	22600	22600	30
565	20230714	103200	227520750	22700	22700	22700	22700	0
566	20230714	103100	227520750	22700	22550	22700	22550	25
567	20230714	103000	226956700	22550	22500	22550	22500	1379
568	20230714	102900	195896100	22500	22300	22500	22300	1090
569	20230714	102800	171456550	22300	22300	22300	22300	198
570	20230714	102700	167041150	22250	22250	22250	22250	14
571	20230714	102600	166729650	22400	22400	22400	22400	0
572	20230714	102500	166729650	22400	22400	22400	22400	0
573	20230714	102400	166729650	22400	22400	22400	22400	0
574	20230714	102300	166729650	22400	22400	22400	22400	5
575	20230714	102200	166617650	22400	22400	22400	22400	0
576	20230714	102100	166617650	22400	22400	22400	22400	1
577	20230714	102000	166595250	22200	22300	22300	22200	1100
578	20230714	101900	142140400	22400	22350	22400	22350	4
579	20230714	101800	142050950	22400	22400	22400	22400	0
580	20230714	101700	142050950	22400	22400	22400	22400	0
581	20230714	101600	142050950	22400	22400	22400	22400	0
582	20230714	101500	142050950	22400	22400	22400	22400	4
583	20230714	101400	141961350	22400	22400	22400	22400	1
584	20230714	101300	141938950	22300	22300	22300	22300	96
585	20230714	101200	139798150	22400	22400	22400	22400	1
586	20230714	101100	139775750	22400	22400	22400	22400	0
587	20230714	101000	139775750	22400	22400	22400	22400	0
588	20230714	100900	139775750	22400	22400	22400	22400	0
589	20230714	100800	139775750	22400	22400	22400	22400	0
590	20230714	100700	139775750	22400	22400	22400	22400	0
591	20230714	100600	139775750	22400	22400	22400	22400	0
592	20230714	100500	139775750	22400	22400	22400	22400	0
593	20230714	100400	139775750	22400	22400	22400	22400	0
594	20230714	100300	139775750	22400	22400	22400	22400	0
595	20230714	100200	139775750	22400	22400	22400	22400	0
596	20230714	100100	139775750	22400	22400	22400	22400	0
597	20230714	100000	139775750	22400	22400	22400	22400	2
598	20230714	095900	139730950	22400	22400	22400	22400	0
599	20230714	095800	139730950	22400	22400	22400	22400	0
600	20230714	095700	139730950	22400	22400	22400	22400	0
601	20230714	095600	139730950	22400	22400	22400	22400	0
602	20230714	095500	139730950	22400	22400	22400	22400	0
603	20230714	095400	139730950	22400	22400	22400	22400	10
604	20230714	095300	139506950	22400	22400	22400	22400	0
605	20230714	095200	139506950	22400	22400	22400	22400	0
606	20230714	095100	139506950	22400	22400	22400	22400	0
607	20230714	095000	139506950	22400	22400	22400	22400	1
608	20230714	094900	139484550	22250	22250	22250	22250	0
609	20230714	094800	139484550	22250	22350	22350	22250	100
610	20230714	094700	137256550	22400	22400	22400	22400	0
611	20230714	094600	137256550	22400	22400	22400	22400	1
612	20230714	094500	137234150	22300	22300	22300	22300	201
613	20230714	094400	132751850	22300	22300	22300	22300	0
614	20230714	094300	132751850	22300	22250	22300	22250	264
615	20230714	094200	126877800	22250	22250	22250	22250	0
616	20230714	094100	126877800	22250	22250	22250	22250	63
617	20230714	094000	125476050	22300	22300	22300	22300	0
618	20230714	093900	125476050	22300	22300	22300	22300	103
619	20230714	093800	123179150	22300	22300	22300	22300	23
620	20230714	093700	122666250	22250	22350	22350	22250	545
621	20230714	093600	110513700	22450	22450	22450	22450	2
622	20230714	093500	110468800	22450	22400	22450	22400	161
623	20230714	093400	106862350	22350	22350	22350	22350	24
624	20230714	093300	106325950	22350	22350	22350	22350	1
625	20230714	093200	106303600	22300	22200	22300	22200	434
626	20230714	093100	96650000	22300	22250	22300	22250	2
627	20230714	093000	96605450	22250	22250	22250	22250	0
628	20230714	092900	96605450	22250	22250	22250	22250	1
629	20230714	092800	96583200	22250	22250	22250	22250	2
630	20230714	092700	96538700	22250	22250	22250	22250	1
631	20230714	092600	96516450	22350	22350	22350	22350	0
632	20230714	092500	96516450	22350	22350	22350	22350	0
633	20230714	092400	96516450	22350	22350	22350	22350	0
634	20230714	092300	96516450	22350	22250	22350	22150	415
635	20230714	092200	87315900	22350	22350	22350	22350	49
636	20230714	092100	86220750	22400	22400	22400	22400	10
637	20230714	092000	85996750	22450	22450	22450	22450	243
638	20230714	091900	80541400	22400	22350	22400	22350	271
639	20230714	091800	74477000	22350	22350	22350	22300	220
640	20230714	091700	69562650	22350	22350	22350	22350	1
641	20230714	091600	69540300	22250	22250	22250	22250	10
642	20230714	091500	69317800	22350	22350	22350	22350	0
643	20230714	091400	69317800	22350	22350	22350	22350	0
644	20230714	091300	69317800	22350	22250	22350	22250	2
645	20230714	091200	69273200	22150	22100	22150	22100	381
646	20230714	091100	60853050	22050	22250	22250	22050	1001
647	20230714	091000	38752750	22100	22100	22100	22100	0
648	20230714	090900	38752750	22100	22100	22100	22100	0
649	20230714	090800	38752750	22100	22100	22100	22100	5
650	20230714	090700	38642250	22250	22250	22250	22200	1066
651	20230714	090600	14973750	22250	22250	22250	22050	297
652	20230714	090500	8385300	22300	22300	22300	22300	50
653	20230714	090400	7270300	22450	22450	22450	22450	0
654	20230714	090300	7270300	22450	22400	22450	22400	2
655	20230714	090200	7225450	22300	22450	22450	22300	116
656	20230714	090100	4624700	22450	22450	22450	22450	5
657	20230714	090000	4512450	22450	22450	22450	22450	201